Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Realty Trust Inc
(NY:
IRT
)
17.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
7.552
7.649
7.432
7.612
1,205,461
-0.05(-0.68%)
Oct 30, 2017
7.844
7.874
7.628
7.664
1,066,841
-0.18(-2.29%)
Oct 27, 2017
7.785
7.867
7.744
7.844
796,612
+0.08(+1.06%)
Oct 26, 2017
7.889
7.904
7.755
7.762
624,324
-0.10(-1.23%)
Oct 25, 2017
7.852
7.926
7.829
7.859
505,542
-0.02(-0.28%)
Oct 24, 2017
7.807
7.904
7.777
7.882
672,814
+0.09(+1.15%)
Oct 23, 2017
7.829
7.837
7.770
7.792
292,437
-0.03(-0.38%)
Oct 20, 2017
7.852
7.874
7.762
7.822
689,584
+0.01(+0.19%)
Oct 19, 2017
7.852
7.852
7.762
7.807
728,538
-0.03(-0.38%)
Oct 18, 2017
7.755
7.867
7.729
7.837
716,376
+0.10(+1.35%)
Oct 17, 2017
7.747
7.777
7.691
7.732
669,771
+0.00(+0.00%)
Oct 16, 2017
7.837
7.837
7.710
7.732
946,679
-0.09(-1.14%)
Oct 13, 2017
7.859
7.867
7.785
7.822
1,081,307
-0.03(-0.38%)
Oct 12, 2017
7.844
7.882
7.792
7.852
1,299,077
+0.00(+0.00%)
Oct 11, 2017
7.829
7.867
7.814
7.852
512,316
+0.04(+0.48%)
Oct 10, 2017
7.844
7.889
7.777
7.814
553,633
+0.01(+0.19%)
Oct 09, 2017
7.717
7.803
7.717
7.800
505,563
+0.07(+0.87%)
Oct 06, 2017
7.807
7.807
7.710
7.732
1,223,712
-0.08(-1.05%)
Oct 05, 2017
7.703
7.844
7.688
7.814
1,003,131
+0.12(+1.55%)
Oct 04, 2017
7.703
7.744
7.654
7.695
714,983
-0.02(-0.29%)
Oct 03, 2017
7.695
7.717
7.635
7.717
728,323
+0.00(+0.00%)
Oct 02, 2017
7.606
7.755
7.576
7.717
1,640,349
+0.13(+1.77%)
Sep 29, 2017
7.494
7.583
7.479
7.583
1,027,769
+0.04(+0.59%)
Sep 28, 2017
7.568
7.583
7.412
7.539
1,097,114
+0.01(+0.20%)
Sep 27, 2017
7.553
7.524
932,733
+0.03(+0.40%)
Sep 26, 2017
7.546
7.546
7.405
7.494
976,522
-0.06(-0.78%)
Sep 25, 2017
7.613
7.635
7.524
7.553
1,601,959
+0.01(+0.20%)
Sep 22, 2017
7.561
7.613
7.457
7.538
4,153,124
+0.01(+0.10%)
Sep 21, 2017
7.524
7.605
7.494
7.531
1,099,094
+0.00(+0.00%)
Sep 20, 2017
7.627
7.694
7.509
7.531
1,438,738
-0.10(-1.36%)
Sep 19, 2017
7.635
7.702
7.590
7.635
1,319,997
-0.01(-0.10%)
Sep 18, 2017
7.464
7.679
7.449
7.642
1,756,194
+0.16(+2.18%)
Sep 15, 2017
7.383
7.479
7.309
7.479
4,969,662
+0.07(+1.00%)
Sep 14, 2017
7.501
7.516
7.390
7.405
1,315,645
-0.08(-1.09%)
Sep 13, 2017
7.642
7.661
7.449
7.487
1,215,076
-0.13(-1.75%)
Sep 12, 2017
7.620
7.694
7.583
7.620
1,611,512
-0.04(-0.48%)
Sep 11, 2017
7.561
7.687
7.561
7.657
2,285,319
+0.10(+1.37%)
Sep 08, 2017
7.405
7.561
7.337
7.553
2,573,739
+0.15(+2.00%)
Sep 07, 2017
7.086
7.442
7.086
7.405
13,262,290
+0.39(+5.60%)
Sep 06, 2017
7.412
7.412
6.931
7.012
8,855,223
-0.69(-8.95%)
Sep 05, 2017
7.620
7.731
7.613
7.702
960,783
+0.10(+1.27%)
Sep 01, 2017
7.627
7.635
7.580
7.605
414,287
-0.02(-0.29%)
Aug 31, 2017
7.590
7.635
7.583
7.627
642,346
+0.05(+0.68%)
Aug 30, 2017
7.487
7.590
7.442
7.575
506,659
+0.07(+0.89%)
Aug 29, 2017
7.509
7.557
7.494
7.509
795,546
+0.01(+0.20%)
Aug 28, 2017
7.479
7.501
7.442
7.494
886,164
-0.07(-0.88%)
Aug 25, 2017
7.560
7.582
7.523
7.560
419,753
+0.01(+0.10%)
Aug 24, 2017
7.553
7.590
7.501
7.553
924,767
+0.02(+0.29%)
Aug 23, 2017
7.464
7.553
7.398
7.531
500,085
+0.04(+0.59%)
Aug 22, 2017
7.376
7.494
7.376
7.487
440,316
+0.13(+1.70%)
Aug 21, 2017
7.361
7.391
7.295
7.361
906,693
-0.01(-0.10%)
Aug 18, 2017
7.288
7.376
7.192
7.369
2,374,629
+0.04(+0.50%)
Aug 17, 2017
7.494
7.568
7.317
7.332
1,338,540
-0.18(-2.45%)
Aug 16, 2017
7.575
7.634
7.498
7.516
735,068
-0.07(-0.97%)
Aug 15, 2017
7.590
7.619
7.523
7.590
666,414
-0.01(-0.19%)
Aug 14, 2017
7.391
7.604
7.369
7.604
887,156
+0.26(+3.51%)
Aug 11, 2017
7.479
7.487
7.302
7.347
800,787
-0.14(-1.87%)
Aug 10, 2017
7.479
7.523
7.435
7.487
925,561
-0.01(-0.10%)
Aug 09, 2017
7.501
7.516
7.464
7.494
766,583
+0.04(+0.59%)
Aug 08, 2017
7.487
7.516
7.428
7.450
633,352
-0.04(-0.49%)
Aug 07, 2017
7.464
7.512
7.398
7.487
794,035
+0.02(+0.30%)
Aug 04, 2017
7.369
7.479
7.361
7.464
611,101
+0.10(+1.40%)
Aug 03, 2017
7.472
7.516
7.332
7.361
716,594
-0.10(-1.28%)
Aug 02, 2017
7.479
7.560
7.435
7.457
589,082
-0.03(-0.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.